Mercados españoles abiertos en 3 hrs 11 min

Seven & i Holdings Co., Ltd. (3382.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.998,00-6,00 (-0,30%)
A partir del 11:35AM JST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241997,002012,501992,501998,001998,001.741.800
07 may 20242009,502017,501980,002004,002004,007.762.400
02 may 20242042,502048,502026,002027,502027,505.134.900
01 may 20242042,002056,502038,002051,002051,004.092.300
30 abr 20242039,502051,002026,002040,002040,006.195.100
26 abr 20242040,002051,502028,502039,502039,504.825.300
25 abr 20242062,002079,002046,502050,002050,006.764.600
24 abr 20242043,502054,002034,502048,002048,005.779.500
23 abr 20242036,002046,002026,502032,002032,005.061.100
22 abr 20242023,002051,502019,002031,002031,008.173.000
19 abr 20241985,002000,001968,001995,501995,509.203.300
18 abr 20241972,002005,501964,001970,501970,506.221.900
17 abr 20241971,001986,501950,501950,501950,507.020.800
16 abr 20241970,001987,501955,001975,001975,008.961.000
15 abr 20241990,002011,501970,502000,002000,009.596.700
12 abr 20241992,002017,501978,501999,501999,5017.334.400
11 abr 20242152,502160,002042,002042,002042,0012.062.900
10 abr 20242197,002225,002138,002145,002145,0010.257.400
09 abr 20242158,002182,002157,002180,002180,004.284.300
08 abr 20242174,002178,502152,502159,002159,004.336.200
05 abr 20242107,502151,002105,002140,002140,004.446.500
04 abr 20242160,002162,502127,502129,002129,005.021.100
03 abr 20242111,502140,002096,502132,002132,005.484.300
02 abr 20242141,502154,002126,502129,502129,504.688.800
01 abr 20242202,502211,502128,502143,502143,504.784.900
29 mar 20242206,002244,002206,002214,502214,502.427.200
28 mar 20242179,002204,002178,502200,002200,007.022.200
27 mar 20242164,002196,002157,002178,002178,006.167.700
26 mar 20242146,502164,502141,002156,002156,004.841.300
25 mar 20242181,502181,502135,502138,502138,506.258.500
22 mar 20242188,502188,502188,502188,502188,502.509.800
21 mar 20242176,002206,502164,002193,502193,507.101.800
19 mar 20242150,002172,002144,002171,502171,505.196.700
18 mar 20242130,502157,502127,002144,002144,004.560.400
15 mar 20242090,002146,502090,002136,002136,006.593.900
14 mar 20242097,002139,002094,002129,002129,005.544.100
13 mar 20242090,002106,002081,502097,002097,005.903.300
12 mar 20242071,502093,002041,002090,502090,507.828.800
11 mar 20242130,002130,502066,002103,502103,509.089.900
08 mar 20242182,502200,002147,002154,502154,508.571.800
07 mar 20242184,502210,502183,502210,502210,505.850.100
06 mar 20242174,502187,502165,002180,502180,505.332.100
05 mar 20242165,002185,502154,002178,002178,005.833.600
04 mar 20242173,002192,502154,502174,502174,506.550.600
01 mar 20242180,002221,002173,502189,502189,508.026.500
29 feb 20242192,002244,502172,002230,002230,0019.304.100
28 feb 20242100,002119,002064,502100,002100,005.374.000
28 feb 202456.5 Dividendo
28 feb 20243:1 Split de acciones
27 feb 20242120,002126,332094,002116,672060,177.826.400
26 feb 20242117,002155,672117,002139,672082,556.434.400
22 feb 20242094,002121,672085,332115,332058,876.870.600
21 feb 20242134,332134,332093,332100,672044,597.042.500
20 feb 20242107,332140,672105,002127,332070,558.971.800
19 feb 20242068,332094,672064,002087,672031,947.853.100
16 feb 20242060,332069,672033,672058,002003,0711.889.000
15 feb 20242091,672104,332056,332060,672005,668.175.300
14 feb 20242090,672104,672082,672093,332037,4610.822.800
13 feb 20242072,332078,002032,332076,672021,238.474.100
09 feb 20242027,002063,332006,672057,672002,749.480.300
08 feb 20242038,672041,672002,332021,671967,707.407.300
07 feb 20242035,002038,672014,672024,671970,625.604.000
06 feb 20242025,672037,002011,332035,001980,688.523.900
05 feb 20241969,332022,671967,002013,001959,276.563.400
02 feb 20241988,331991,001954,331969,001916,445.178.900
01 feb 20241960,001963,671945,001957,671905,414.839.600
31 ene 20241930,001952,331923,001952,001899,907.013.400
30 ene 20241961,671983,331943,671945,001893,085.462.400
29 ene 20241945,331959,331941,331957,001904,765.673.600
26 ene 20241931,671943,001916,001934,331882,706.334.500
25 ene 20241883,671928,331880,001928,331876,868.436.000
24 ene 20241901,001908,001880,001897,331846,697.911.000
23 ene 20241926,671933,331897,001906,001855,128.572.500
22 ene 20241916,671930,671902,001930,331878,817.498.200
19 ene 20241909,001911,331882,001901,671850,9110.852.800
18 ene 20241915,671918,001881,671883,331833,0610.252.200
17 ene 20241923,331944,671917,001929,331877,838.716.200
16 ene 20241914,671951,671903,671916,671865,517.196.400
15 ene 20241914,671924,001903,671920,671869,402.299.500
12 ene 20241960,671961,671887,331900,671849,9319.849.500
11 ene 20241931,671956,671925,331952,331900,2210.124.100
10 ene 20241914,671920,001894,331904,001853,187.838.100
09 ene 20241881,671917,001878,001911,331860,3111.673.600
05 ene 20241908,331913,331877,671881,671831,446.573.300
04 ene 20241874,331887,331851,671881,671831,446.571.200
29 dic 20231865,001870,671850,001865,001815,227.002.600
28 dic 20231867,331867,671860,001865,001815,223.613.200
27 dic 20231868,001868,001868,001868,001818,145.458.800
26 dic 20231853,331854,331835,671851,001801,593.279.300
25 dic 20231857,331861,671842,331853,331803,862.554.500
22 dic 20231829,671853,001828,671850,001800,625.108.100
21 dic 20231840,001845,001819,001828,001779,216.953.400
20 dic 20231816,671853,001816,671830,001781,1512.646.500
19 dic 20231810,331814,331788,671805,331757,149.878.400
18 dic 20231802,001806,331772,331793,671745,7911.444.700
15 dic 20231878,331881,001827,671829,001780,1816.772.400
14 dic 20231894,001916,671887,001897,001846,365.406.300
13 dic 20231925,671931,331914,671916,671865,514.869.300
12 dic 20231943,331961,671934,001943,001891,145.470.200
11 dic 20231926,671946,331919,331930,001878,484.623.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...